Skip to main content

Intl Dividend Achievers Invesco ETF (NQ: PID )

17.77 -0.10 (-0.56%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.73 11.73 11.58 11.58 133,822 -0.20(-1.67%)
Aug 28, 2020 11.68 11.79 11.68 11.77 128,475 +0.09(+0.79%)
Aug 27, 2020 11.72 11.76 11.61 11.68 119,785 +0.00(+0.00%)
Aug 26, 2020 11.69 11.69 11.64 11.68 116,817 -0.03(-0.30%)
Aug 25, 2020 11.72 11.72 11.63 11.72 166,516 +0.08(+0.67%)
Aug 24, 2020 11.59 11.67 11.59 11.64 198,642 +0.13(+1.14%)
Aug 21, 2020 11.51 11.52 11.47 11.51 101,289 -0.04(-0.38%)
Aug 20, 2020 11.50 11.59 11.48 11.55 287,973 +0.00(+0.00%)
Aug 19, 2020 11.64 11.66 11.54 11.55 149,261 -0.07(-0.61%)
Aug 18, 2020 11.73 11.75 11.61 11.62 110,214 -0.08(-0.66%)
Aug 17, 2020 11.76 11.78 11.70 11.70 113,126 -0.03(-0.22%)
Aug 14, 2020 11.67 11.75 11.66 11.73 114,251 +0.00(+0.00%)
Aug 13, 2020 11.79 11.79 11.70 11.73 130,235 -0.07(-0.59%)
Aug 12, 2020 11.79 11.83 11.75 11.79 124,862 +0.12(+1.05%)
Aug 11, 2020 11.67 11.79 11.65 11.67 115,060 +0.10(+0.90%)
Aug 10, 2020 11.40 11.57 11.40 11.57 182,862 +0.19(+1.69%)
Aug 07, 2020 11.29 11.38 11.24 11.38 146,714 +0.04(+0.38%)
Aug 06, 2020 11.27 11.35 11.27 11.33 107,031 +0.04(+0.35%)
Aug 05, 2020 11.30 11.37 11.27 11.29 161,072 +0.12(+1.05%)
Aug 04, 2020 11.12 11.21 11.12 11.18 132,451 +0.06(+0.55%)
Aug 03, 2020 11.10 11.16 11.05 11.12 108,300 +0.10(+0.87%)
Jul 31, 2020 11.15 11.16 10.93 11.02 127,328 -0.13(-1.21%)
Jul 30, 2020 11.21 11.21 11.02 11.15 151,531 -0.21(-1.81%)
Jul 29, 2020 11.22 11.38 11.18 11.36 164,674 +0.19(+1.70%)
Jul 28, 2020 11.25 11.26 11.17 11.17 504,146 -0.10(-0.91%)
Jul 27, 2020 11.21 11.31 11.16 11.27 77,212 +0.10(+0.94%)
Jul 24, 2020 11.17 11.22 11.12 11.17 455,629 -0.03(-0.31%)
Jul 23, 2020 11.26 11.32 11.18 11.20 165,235 -0.09(-0.77%)
Jul 22, 2020 11.21 11.29 11.18 11.29 172,166 +0.05(+0.46%)
Jul 21, 2020 11.15 11.30 11.15 11.24 137,065 +0.20(+1.78%)
Jul 20, 2020 11.09 11.15 11.02 11.04 164,013 -0.04(-0.35%)
Jul 17, 2020 11.15 11.15 11.03 11.08 106,910 -0.01(-0.08%)
Jul 16, 2020 11.06 11.17 11.05 11.09 118,598 -0.03(-0.31%)
Jul 15, 2020 11.02 11.16 11.02 11.12 290,178 +0.25(+2.30%)
Jul 14, 2020 10.64 10.88 10.62 10.87 108,522 +0.19(+1.74%)
Jul 13, 2020 10.78 10.84 10.68 10.69 129,689 -0.01(-0.08%)
Jul 10, 2020 10.52 10.70 10.52 10.70 169,197 +0.13(+1.24%)
Jul 09, 2020 10.77 10.77 10.50 10.57 126,331 -0.22(-2.02%)
Jul 08, 2020 10.77 10.86 10.70 10.78 218,045 +0.05(+0.49%)
Jul 07, 2020 10.88 10.88 10.72 10.73 165,391 -0.22(-1.99%)
Jul 06, 2020 10.92 11.03 10.90 10.95 455,906 +0.19(+1.78%)
Jul 02, 2020 10.79 10.92 10.73 10.76 133,981 +0.12(+1.15%)
Jul 01, 2020 10.65 10.78 10.58 10.64 143,791 +0.03(+0.25%)
Jun 30, 2020 10.56 10.65 10.45 10.61 134,652 +0.03(+0.25%)
Jun 29, 2020 10.43 10.61 10.40 10.58 118,463 +0.21(+2.02%)
Jun 26, 2020 10.60 10.60 10.35 10.37 247,315 -0.25(-2.38%)
Jun 25, 2020 10.51 10.65 10.48 10.63 174,472 +0.08(+0.74%)
Jun 24, 2020 10.82 10.82 10.48 10.55 164,516 -0.35(-3.20%)
Jun 23, 2020 10.95 10.99 10.88 10.90 157,151 +0.08(+0.72%)
Jun 22, 2020 10.85 10.87 10.78 10.82 135,468 -0.00(-0.00%)
Jun 19, 2020 11.07 11.07 10.79 10.82 99,850 -0.08(-0.71%)
Jun 18, 2020 10.85 10.98 10.85 10.90 151,423 -0.01(-0.08%)
Jun 17, 2020 11.10 11.15 10.90 10.90 167,554 -0.13(-1.17%)
Jun 16, 2020 11.19 11.20 10.94 11.03 157,590 +0.18(+1.66%)
Jun 15, 2020 10.55 10.94 10.54 10.85 304,529 +0.05(+0.48%)
Jun 12, 2020 10.95 11.02 10.65 10.80 180,338 +0.23(+2.19%)
Jun 11, 2020 10.91 11.00 10.56 10.57 116,918 -0.78(-6.87%)
Jun 10, 2020 11.62 11.62 11.33 11.35 131,333 -0.27(-2.36%)
Jun 09, 2020 11.74 11.74 11.60 11.62 113,025 -0.32(-2.66%)
Jun 08, 2020 11.75 11.94 11.74 11.94 127,577 +0.34(+2.96%)
Jun 05, 2020 11.54 11.71 11.54 11.60 268,641 +0.42(+3.76%)
Jun 04, 2020 11.13 11.27 11.13 11.18 122,276 -0.03(-0.23%)
Jun 03, 2020 10.97 11.21 10.97 11.20 125,918 +0.35(+3.24%)
Jun 02, 2020 10.74 10.86 10.70 10.85 685,517 +0.16(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.